Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGCP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.470 7.600 7.420 7.440 1,087,662 -0.06(-0.80%)
Jun 27, 2014 7.610 7.650 7.500 7.500 8,653,939 -0.12(-1.51%)
Jun 26, 2014 7.570 7.620 7.510 7.615 939,041 +0.07(+0.86%)
Jun 25, 2014 7.460 7.585 7.425 7.550 955,584 +0.04(+0.53%)
Jun 24, 2014 7.610 7.650 7.500 7.510 1,196,133 -0.10(-1.31%)
Jun 23, 2014 7.460 7.630 7.410 7.610 1,171,764 +0.14(+1.87%)
Jun 20, 2014 7.480 7.520 7.400 7.470 1,792,217 +0.04(+0.54%)
Jun 19, 2014 7.500 7.510 7.385 7.430 828,778 -0.07(-0.93%)
Jun 18, 2014 7.400 7.510 7.370 7.500 1,118,289 +0.08(+1.08%)
Jun 17, 2014 7.330 7.470 7.300 7.420 1,408,665 +0.06(+0.82%)
Jun 16, 2014 7.350 7.370 7.300 7.360 976,970 +0.03(+0.41%)
Jun 13, 2014 7.230 7.350 7.210 7.330 923,376 +0.08(+1.17%)
Jun 12, 2014 7.300 7.310 7.190 7.245 726,550 -0.04(-0.62%)
Jun 11, 2014 7.280 7.330 7.200 7.290 646,343 -0.06(-0.82%)
Jun 10, 2014 7.300 7.350 7.290 7.350 1,026,604 +0.08(+1.10%)
Jun 06, 2014 7.170 7.270 7.130 7.270 1,005,551 +0.13(+1.82%)
Jun 05, 2014 7.060 7.150 7.030 7.140 1,071,734 +0.08(+1.13%)
Jun 04, 2014 6.890 7.070 6.890 7.060 830,595 +0.14(+2.02%)
Jun 03, 2014 7.000 7.010 6.850 6.920 1,269,855 -0.08(-1.14%)
Jun 02, 2014 7.040 7.090 6.910 7.000 1,123,441 +0.00(+0.00%)
May 30, 2014 7.020 7.080 6.945 7.000 889,442 +0.01(+0.14%)
May 29, 2014 7.160 7.160 6.960 6.990 896,625 -0.14(-1.96%)
May 28, 2014 7.180 7.220 7.110 7.130 645,867 -0.03(-0.42%)
May 27, 2014 7.120 7.210 7.061 7.160 1,008,685 +0.09(+1.34%)
May 23, 2014 7.040 7.065 7.065 7.065 550,600 +0.06(+0.78%)
May 22, 2014 6.980 7.040 6.910 7.010 501,565 +0.09(+1.30%)
May 21, 2014 6.900 7.070 6.870 6.920 1,185,268 +0.08(+1.17%)
May 20, 2014 7.060 7.060 6.750 6.840 1,365,021 -0.23(-3.25%)
May 19, 2014 6.920 7.080 6.900 7.070 645,674 +0.14(+2.02%)
May 16, 2014 7.000 7.000 6.780 6.930 1,459,771 -0.06(-0.86%)
May 15, 2014 7.100 7.150 6.930 6.990 1,300,020 -0.16(-2.24%)
May 14, 2014 7.180 7.205 7.100 7.150 1,062,615 -0.19(-2.59%)
May 13, 2014 7.370 7.450 7.310 7.340 1,130,677 -0.02(-0.27%)
May 12, 2014 7.340 7.400 7.280 7.360 2,013,685 +0.05(+0.68%)
May 09, 2014 7.210 7.340 7.100 7.310 932,756 +0.08(+1.11%)
May 08, 2014 7.250 7.310 7.170 7.230 825,739 -0.02(-0.28%)
May 07, 2014 7.170 7.260 7.000 7.250 892,718 +0.16(+2.26%)
May 06, 2014 7.150 7.230 7.090 7.090 842,602 -0.11(-1.53%)
May 05, 2014 7.220 7.250 7.120 7.200 673,230 -0.07(-0.96%)
May 02, 2014 7.160 7.300 7.120 7.270 1,676,394 +0.14(+1.96%)
May 01, 2014 7.200 7.230 7.050 7.130 977,300 -0.04(-0.56%)
Apr 30, 2014 7.090 7.170 7.010 7.170 975,524 +0.08(+1.13%)
Apr 29, 2014 7.110 7.200 7.070 7.090 753,144 +0.02(+0.28%)
Apr 28, 2014 7.060 7.100 6.910 7.070 1,158,956 +0.01(+0.14%)
Apr 25, 2014 7.130 7.190 6.990 7.060 656,838 -0.12(-1.67%)
Apr 24, 2014 7.200 7.200 7.100 7.180 595,711 +0.01(+0.14%)
Apr 23, 2014 7.220 7.270 7.160 7.170 798,066 -0.07(-0.97%)
Apr 22, 2014 7.200 7.250 7.130 7.240 893,539 +0.07(+0.98%)
Apr 21, 2014 7.070 7.200 7.000 7.170 916,285 +0.10(+1.41%)
Apr 17, 2014 6.990 7.070 7.070 7.070 1,013,100 +0.09(+1.29%)
Apr 16, 2014 6.930 7.000 6.760 6.980 757,785 +0.12(+1.75%)
Apr 15, 2014 6.890 6.975 6.739 6.860 1,415,646 -0.03(-0.44%)
Apr 14, 2014 6.900 6.930 6.770 6.890 1,089,339 +0.08(+1.17%)
Apr 11, 2014 6.750 6.860 6.700 6.810 1,122,895 -0.01(-0.15%)
Apr 10, 2014 6.820 6.920 6.770 6.820 1,245,885 -0.01(-0.15%)
Apr 09, 2014 6.770 7.000 6.720 6.830 758,504 +0.11(+1.64%)
Apr 08, 2014 6.630 6.751 6.520 6.720 1,261,140 +0.08(+1.20%)
Apr 07, 2014 6.650 6.711 6.500 6.640 1,604,869 -0.06(-0.90%)
Apr 04, 2014 6.980 6.990 6.650 6.700 922,354 -0.21(-3.04%)
Apr 03, 2014 7.040 7.080 6.910 6.910 677,289 -0.10(-1.43%)
Apr 02, 2014 7.070 7.090 6.990 7.010 783,325 -0.06(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.